株価チャート
2018/11/16~2019/04/17
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
04/17 | 9,700 | 9,840 | 9,550 | 9,830 | +1.13% | 127,800 | 1389億2739万 | +6.19% | 86.77 | 15.95 |
04/16 | 9,550 | 9,750 | 9,380 | 9,720 | +0.31% | 92,600 | 1373億7276万 | +5.19% | 85.8 | 15.77 |
04/15 | 9,720 | 9,760 | 9,550 | 9,690 | +0.31% | 114,500 | 1369億4877万 | +5.07% | 85.53 | 15.72 |
04/12 | 9,890 | 9,930 | 9,610 | 9,660 | -1.53% | 140,300 | 1365億2478万 | +4.97% | 85.27 | 15.67 |
04/11 | 9,740 | 9,900 | 9,670 | 9,810 | +1.13% | 145,500 | 1386億4473万 | +6.83% | 86.59 | 15.91 |
04/10 | 9,610 | 9,730 | 9,560 | 9,700 | +1.04% | 108,500 | 1370億9010万 | +5.9% | 85.62 | 15.73 |
04/09 | 9,350 | 9,650 | 9,300 | 9,600 | +3.78% | 230,700 | 1356億7680万 | +5.02% | 84.74 | 15.57 |
04/08 | 9,160 | 9,300 | 9,040 | 9,250 | +1.2% | 91,000 | 1307億3025万 | +1.39% | 81.65 | 15 |
04/05 | 9,240 | 9,290 | 9,090 | 9,140 | -1.08% | 117,700 | 1291億7562万 | +0.23% | 80.68 | 14.83 |
04/04 | 9,450 | 9,510 | 9,220 | 9,240 | -2.84% | 98,100 | 1305億8892万 | +1.45% | 81.56 | 14.99 |
04/03 | 9,440 | 9,520 | 9,220 | 9,510 | +0.74% | 96,300 | 1344億483万 | +4.62% | 83.94 | 15.43 |
04/02 | 9,500 | 9,630 | 9,390 | 9,440 | +0.32% | 120,900 | 1334億1552万 | +4.21% | 83.33 | 15.31 |
04/01 | 9,120 | 9,430 | 9,090 | 9,410 | +3.98% | 150,200 | 1329億9153万 | +4.23% | 83.06 | 15.26 |
03/29 | 8,990 | 9,050 | 8,850 | 9,050 | +2.03% | 97,600 | 1279億365万 | +0.65% | 64.77 | 16.37 |
03/28 | 9,000 | 9,010 | 8,840 | 8,870 | -2.85% | 114,300 | 1253億5971万 | -1.09% | 63.48 | 16.04 |
03/27 | 8,840 | 9,160 | 8,740 | 9,130 | +3.51% | 185,300 | 1290億3429万 | +2.06% | 65.34 | 16.51 |
03/26 | 8,760 | 8,920 | 8,730 | 8,820 | +0.68% | 119,600 | 1246億5306万 | -1.02% | 63.12 | 15.95 |
03/25 | 8,460 | 8,770 | 8,410 | 8,760 | +0.69% | 133,600 | 1238億508万 | -1.57% | 62.69 | 15.84 |
03/22 | 8,800 | 8,840 | 8,590 | 8,700 | -1.47% | 167,000 | 1229億5710万 | -2.25% | 62.26 | 15.73 |
03/20 | 8,720 | 8,850 | 8,570 | 8,830 | +1.96% | 167,300 | 1247億9439万 | -0.7% | 63.2 | 15.97 |
03/19 | 8,990 | 9,020 | 8,460 | 8,660 | -4.42% | 305,700 | 1223億9178万 | -2.48% | 61.98 | 15.66 |
03/18 | 9,050 | 9,180 | 8,960 | 9,060 | +0.89% | 145,400 | 1280億4498万 | +2.18% | 64.84 | 16.38 |
03/15 | 9,010 | 9,240 | 8,930 | 8,980 | -1.64% | 203,800 | 1269億1434万 | +1.74% | 64.27 | 16.24 |
03/14 | 9,530 | 9,560 | 9,000 | 9,130 | -3.18% | 213,200 | 1290億3429万 | +3.89% | 65.34 | 16.51 |
03/13 | 9,440 | 9,530 | 9,380 | 9,430 | +0.32% | 140,800 | 1332億7419万 | +7.93% | 67.49 | 17.05 |
03/12 | 9,390 | 9,450 | 9,300 | 9,400 | +1.29% | 95,300 | 1328億5020万 | +8.49% | 67.27 | 17 |
03/11 | 9,300 | 9,360 | 9,220 | 9,280 | +0.76% | 79,400 | 1311億5424万 | +7.89% | 66.42 | 16.78 |
03/08 | 9,030 | 9,230 | 8,940 | 9,210 | +0.55% | 134,500 | 1301億6493万 | +7.92% | 65.91 | 16.66 |
03/07 | 9,210 | 9,360 | 9,120 | 9,160 | -0.76% | 125,800 | 1294億5828万 | +8.45% | 65.56 | 16.57 |
03/06 | 9,240 | 9,290 | 9,140 | 9,230 | -0.11% | 107,400 | 1304億4759万 | +10.49% | 66.06 | 16.69 |
03/05 | 9,150 | 9,280 | 9,070 | 9,240 | +0.98% | 134,300 | 1305億8892万 | +11.92% | 66.13 | 16.71 |
03/04 | 9,140 | 9,220 | 8,800 | 9,150 | 0% | 236,000 | 1293億1695万 | +12.42% | 65.49 | 16.55 |
03/01 | 8,900 | 9,210 | 8,880 | 9,150 | +3.39% | 143,400 | 1293億1695万 | +14% | 65.49 | 16.55 |
02/28 | 8,850 | 9,020 | 8,850 | 8,850 | +0.45% | 167,500 | 1250億7705万 | +11.83% | 63.34 | 16 |
02/27 | 8,700 | 8,840 | 8,620 | 8,810 | +1.03% | 132,600 | 1245億1173万 | +12.83% | 63.05 | 15.93 |
02/26 | 8,680 | 8,850 | 8,650 | 8,720 | +0.46% | 121,900 | 1232億3976万 | +13.17% | 62.41 | 15.77 |
02/25 | 8,520 | 8,730 | 8,480 | 8,680 | +2.12% | 151,100 | 1226億7444万 | +14.27% | 62.12 | 15.7 |
02/22 | 8,540 | 8,870 | 8,450 | 8,500 | +0.47% | 266,200 | 1201億3050万 | +13.36% | 60.83 | 15.37 |
02/21 | 8,380 | 8,560 | 8,240 | 8,460 | +1.68% | 164,600 | 1195億6518万 | +14.23% | 60.55 | 15.3 |
02/20 | 8,140 | 8,370 | 8,070 | 8,320 | +0.85% | 249,400 | 1175億8656万 | +13.82% | 59.55 | 15.05 |
02/19 | 8,520 | 8,530 | 8,220 | 8,250 | -3.28% | 329,900 | 1165億9725万 | +14.27% | 59.04 | 14.92 |
02/18 | 8,890 | 8,920 | 8,340 | 8,530 | -2.63% | 378,900 | 1205億5449万 | +19.69% | 61.05 | 15.43 |
02/15 | 8,520 | 8,790 | 8,460 | 8,760 | +2.82% | 215,600 | 1238億508万 | +24.72% | 62.69 | 15.84 |
02/14 | 8,480 | 8,600 | 8,380 | 8,520 | +0.12% | 97,200 | 1204億1316万 | +23.16% | 60.98 | 15.41 |
02/13 | 8,550 | 8,670 | 8,320 | 8,510 | +2.04% | 248,300 | 1202億7183万 | +24.78% | 60.91 | 15.39 |
02/12 | 8,080 | 8,440 | 8,080 | 8,340 | +3.86% | 173,200 | 1178億6922万 | +24.11% | 59.69 | 15.08 |
02/08 | 7,930 | 8,150 | 7,880 | 8,030 | 0% | 166,800 | 1134億8799万 | +21.43% | 57.47 | 14.52 |
02/07 | 8,070 | 8,250 | 7,970 | 8,030 | +2.03% | 276,400 | 1134億8799万 | +22.86% | 57.47 | 14.52 |
02/06 | 7,740 | 7,900 | 7,630 | 7,870 | +3.69% | 213,800 | 1112億2671万 | +21.77% | 56.32 | 14.23 |
02/05 | 7,920 | 8,000 | 7,500 | 7,590 | -3.07% | 250,100 | 1072億6947万 | +18.74% | 54.32 | 13.73 |
02/04 | 7,580 | 7,850 | 7,570 | 7,830 | +2.89% | 187,600 | 1106億6139万 | +23.7% | 56.04 | 14.16 |
02/01 | 6,970 | 7,620 | 6,970 | 7,610 | +8.4% | 411,000 | 1075億5213万 | +21.39% | 54.46 | 13.76 |
01/31 | 7,000 | 7,190 | 6,950 | 7,020 | +2.33% | 229,600 | 992億1366万 | +13.06% | 50.24 | 12.7 |
01/30 | 6,690 | 6,890 | 6,680 | 6,860 | +1.18% | 169,600 | 969億5238万 | +10.9% | 49.1 | 12.41 |
01/29 | 6,570 | 6,950 | 6,540 | 6,780 | +7.45% | 494,100 | 958億2174万 | +10.1% | 48.52 | 12.26 |
01/28 | 6,310 | 6,450 | 6,270 | 6,310 | 0% | 92,600 | 891億7923万 | +2.75% | 45.16 | 11.41 |
01/25 | 6,440 | 6,600 | 6,300 | 6,310 | -0.63% | 88,800 | 891億7923万 | +2.79% | 45.16 | 11.41 |
01/24 | 6,200 | 6,360 | 6,150 | 6,350 | +2.42% | 60,800 | 897億4455万 | +3.25% | 45.45 | 11.48 |
01/23 | 6,150 | 6,280 | 6,010 | 6,200 | -0.8% | 100,900 | 876億2460万 | +0.49% | 44.37 | 11.21 |
01/22 | 6,030 | 6,400 | 6,030 | 6,250 | +4.34% | 192,200 | 883億3125万 | +0.89% | 44.73 | 11.3 |
01/21 | 6,210 | 6,230 | 5,960 | 5,990 | -3.7% | 102,500 | 846億5667万 | -3.68% | 42.87 | 10.83 |
01/18 | 6,270 | 6,280 | 6,110 | 6,220 | +0.32% | 54,400 | 879億726万 | -0.59% | 44.52 | 11.25 |
01/17 | 6,100 | 6,230 | 6,020 | 6,200 | +2.31% | 58,400 | 876億2460万 | -1.15% | 44.37 | 11.21 |
01/16 | 6,090 | 6,190 | 5,980 | 6,060 | -0.16% | 74,300 | 856億4598万 | -3.69% | 43.37 | 10.96 |
01/15 | 5,940 | 6,070 | 5,850 | 6,070 | +2.19% | 104,800 | 857億8731万 | -3.91% | 43.44 | 10.98 |
01/11 | 6,010 | 6,140 | 5,910 | 5,940 | -0.17% | 63,700 | 839億5002万 | -6.43% | 42.51 | 10.74 |
01/10 | 5,980 | 6,010 | 5,830 | 5,950 | -2.78% | 73,900 | 840億9135万 | -6.59% | 42.58 | 10.76 |
01/09 | 6,110 | 6,250 | 6,080 | 6,120 | +0.99% | 109,100 | 864億9396万 | -4.24% | 43.8 | 11.07 |
01/08 | 6,130 | 6,140 | 5,990 | 6,060 | +1% | 90,700 | 856億4598万 | -5.28% | 43.37 | 10.96 |
01/07 | 5,900 | 6,030 | 5,850 | 6,000 | +5.63% | 117,100 | 847億9800万 | -6.28% | 42.94 | 10.85 |
01/04 | 5,920 | 6,030 | 5,610 | 5,680 | -6.89% | 206,000 | 802億7544万 | -11.44% | 40.65 | 10.27 |
2018 |
12/28 | 6,170 | 6,270 | 6,010 | 6,100 | -1.61% | 143,200 | 862億1130万 | -5.24% | 43.66 | 11.03 |
12/27 | 6,410 | 6,430 | 6,090 | 6,200 | +1.47% | 200,500 | 876億2460万 | -3.74% | 44.37 | 11.21 |
12/26 | 6,120 | 6,340 | 6,040 | 6,110 | +1.5% | 136,400 | 863億5263万 | -5.14% | 43.73 | 11.05 |
12/25 | 6,010 | 6,160 | 5,890 | 6,020 | -4.6% | 147,600 | 850億8066万 | -6.62% | 43.08 | 10.89 |
12/21 | 6,150 | 6,350 | 6,010 | 6,310 | +3.1% | 248,600 | 891億7923万 | -2.13% | 45.16 | 11.41 |
12/20 | 6,280 | 6,310 | 6,030 | 6,120 | -4.97% | 122,000 | 864億9396万 | -4.78% | 43.8 | 11.07 |
12/19 | 6,250 | 6,620 | 6,240 | 6,440 | +4.55% | 134,900 | 910億1652万 | +0.45% | 46.09 | 11.65 |
12/18 | 6,160 | 6,370 | 6,150 | 6,160 | -2.99% | 138,100 | 870億5928万 | -3.52% | 44.09 | 11.14 |
12/17 | 6,260 | 6,580 | 6,220 | 6,350 | +1.44% | 234,000 | 897億4455万 | -0.5% | 45.45 | 11.48 |
12/14 | 6,550 | 6,590 | 6,170 | 6,260 | -5.01% | 298,900 | 884億7258万 | -1.73% | 44.8 | 11.32 |
12/13 | 6,790 | 6,820 | 6,580 | 6,590 | -3.94% | 140,400 | 931億3647万 | +3.67% | 47.16 | 11.92 |
12/12 | 6,850 | 6,890 | 6,650 | 6,860 | +0.59% | 135,500 | 969億5238万 | +8.42% | 49.1 | 12.41 |
12/11 | 6,870 | 6,910 | 6,760 | 6,820 | -0.44% | 71,200 | 963億8706万 | +8.63% | 48.81 | 12.33 |
12/10 | 6,950 | 7,000 | 6,810 | 6,850 | -1.3% | 107,300 | 968億1105万 | +9.74% | 49.02 | 12.39 |
12/07 | 6,800 | 6,960 | 6,760 | 6,940 | +5.15% | 105,500 | 980億8302万 | +11.86% | 49.67 | 12.55 |
12/06 | 6,760 | 6,760 | 6,560 | 6,600 | -1.49% | 86,300 | 932億7780万 | +7.28% | 47.24 | 11.94 |
12/05 | 6,580 | 6,770 | 6,460 | 6,700 | +0.3% | 111,400 | 946億9110万 | +9.94% | 47.95 | 12.12 |
12/04 | 6,790 | 6,850 | 6,680 | 6,680 | -2.48% | 100,000 | 944億844万 | +11.24% | 47.81 | 12.08 |
12/03 | 6,690 | 6,880 | 6,620 | 6,850 | +5.55% | 154,900 | 968億1105万 | +15.65% | 49.02 | 12.39 |
11/30 | 6,390 | 6,530 | 6,280 | 6,490 | +0.46% | 175,600 | 917億2317万 | +11.19% | 46.45 | 11.74 |
11/29 | 6,390 | 6,540 | 6,370 | 6,460 | +2.7% | 120,500 | 912億9918万 | +11.82% | 46.23 | 11.68 |
11/28 | 6,180 | 6,340 | 6,160 | 6,290 | +1.78% | 110,200 | 888億9657万 | +9.75% | 45.02 | 11.38 |
11/27 | 6,360 | 6,370 | 6,140 | 6,180 | -1.59% | 87,500 | 873億4194万 | +8.57% | 44.23 | 11.18 |
11/26 | 6,250 | 6,370 | 6,210 | 6,280 | +0.32% | 84,500 | 887億5524万 | +10.95% | 44.95 | 11.36 |
11/22 | 6,250 | 6,310 | 6,160 | 6,260 | +0.97% | 54,400 | 884億7258万 | +11.49% | 44.8 | 11.32 |
11/21 | 6,060 | 6,270 | 6,020 | 6,200 | -0.16% | 73,500 | 876億2460万 | +11.29% | 44.37 | 11.21 |
11/20 | 6,120 | 6,310 | 6,120 | 6,210 | -0.8% | 110,200 | 877億6593万 | +12.4% | 44.44 | 11.23 |
11/19 | 6,050 | 6,320 | 6,040 | 6,260 | +3.99% | 127,500 | 884億7258万 | +14.4% | 44.8 | 11.32 |
11/16 | 5,910 | 6,040 | 5,870 | 6,020 | +3.61% | 142,500 | 850億8066万 | +11.03% | 43.08 | 10.89 |